Identifier on DigiFinex: serg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.0072 USDT |
182,024.1001 |
0.0073 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-06-27 |
0.0079 USDT |
2,190,213.1358 |
0.0078 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-06-26 |
0.0083 USDT |
1,868,522.8565 |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-06-25 |
0.0089 USDT |
50,502.8583 |
0.0090 USDT |
0.0087 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-06-24 |
0.0089 USDT |
19,807.6266 |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-06-23 |
0.0093 USDT |
93,850.6401 |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-06-22 |
0.0102 USDT |
51,194.8511 |
0.0093 USDT |
0.0093 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-06-21 |
0.0102 USDT |
630,370.8633 |
0.0106 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-06-20 |
0.0131 USDT |
736,733.2167 |
0.0129 USDT |
0.0102 USDT |
0.0109 USDT |
0.0106 USDT |
| 2025-06-19 |
0.0145 USDT |
47,722.3971 |
0.0140 USDT |
0.0139 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-06-18 |
0.0075 USDT |
27,494,418.7950 |
0.0079 USDT |
0.0075 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-06-17 |
0.0075 USDT |
77,350.2834 |
0.0076 USDT |
0.0076 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-06-16 |
0.0078 USDT |
35,654.0071 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-06-15 |
0.0074 USDT |
409,256.5181 |
0.0079 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-06-14 |
0.0069 USDT |
70,228.3501 |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-06-13 |
0.0068 USDT |
2,237,411.0327 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-06-12 |
0.0069 USDT |
1,132,230.2021 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-06-11 |
0.0070 USDT |
950,164.8259 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-06-10 |
0.0071 USDT |
746,482.6260 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-06-09 |
0.0072 USDT |
1,039,064.2320 |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-06-08 |
0.0073 USDT |
24,487.0858 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-06-07 |
0.0073 USDT |
870,629.3807 |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-06-06 |
0.0072 USDT |
857,023.2433 |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-06-05 |
0.0073 USDT |
39,348.7947 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-06-04 |
0.0073 USDT |
99,415.9551 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-06-03 |
0.0073 USDT |
0.0000 |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-06-02 |
0.0067 USDT |
0.0000 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-06-01 |
0.0067 USDT |
1,087,299.6092 |
0.0068 USDT |
0.0066 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-05-31 |
0.0069 USDT |
5,019.3694 |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-05-30 |
0.0073 USDT |
9,283.6245 |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-05-29 |
0.0072 USDT |
973,789.6220 |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-05-28 |
0.0074 USDT |
1,078,950.3218 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-05-27 |
0.0089 USDT |
77,923.6145 |
0.0087 USDT |
0.0087 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-05-26 |
0.0089 USDT |
745,853.3212 |
0.0088 USDT |
0.0085 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-05-25 |
0.0092 USDT |
921,877.6359 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-05-24 |
0.0097 USDT |
860,455.8573 |
0.0096 USDT |
0.0093 USDT |
0.0096 USDT |
0.0093 USDT |
| 2025-05-23 |
0.0135 USDT |
41,620.0883 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-05-22 |
0.0144 USDT |
407,922.4635 |
0.0149 USDT |
0.0146 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-05-21 |
0.0137 USDT |
50,299.2328 |
0.0147 USDT |
0.0146 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-05-20 |
0.0136 USDT |
31,844.2623 |
0.0138 USDT |
0.0135 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-05-19 |
0.0137 USDT |
305,928.5619 |
0.0137 USDT |
0.0135 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-05-18 |
0.0148 USDT |
13,526.7778 |
0.0148 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-05-17 |
0.0145 USDT |
17,171.8856 |
0.0142 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-05-16 |
0.0166 USDT |
24,728.4291 |
0.0159 USDT |
0.0147 USDT |
0.0158 USDT |
0.0149 USDT |
| 2025-05-15 |
0.0088 USDT |
29,267.9916 |
0.0175 USDT |
0.0173 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-05-14 |
0.0073 USDT |
989,819.9029 |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-05-13 |
0.0070 USDT |
886,516.9104 |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-05-12 |
0.0063 USDT |
106,263.4842 |
0.0066 USDT |
0.0066 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-05-11 |
0.0060 USDT |
1,059,966.8409 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-05-10 |
0.0058 USDT |
106,791.2449 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |